Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.89 | 17.14 | 16.53 | 16.55 | 7,758,000 | -0.25(-1.49%) |
Apr 29, 2024 | 16.85 | 17.34 | 16.69 | 16.80 | 11,340,137 | +1.18(+7.55%) |
Apr 26, 2024 | 15.48 | 16.00 | 15.48 | 15.62 | 2,668,521 | +0.06(+0.39%) |
Apr 25, 2024 | 15.35 | 15.58 | 15.14 | 15.56 | 1,095,163 | +0.04(+0.26%) |
Apr 24, 2024 | 15.18 | 15.57 | 15.10 | 15.52 | 841,776 | +0.18(+1.17%) |
Apr 23, 2024 | 15.23 | 15.48 | 15.19 | 15.34 | 1,167,691 | +0.13(+0.85%) |
Apr 22, 2024 | 15.00 | 15.28 | 14.89 | 15.21 | 1,163,492 | +0.22(+1.47%) |
Apr 19, 2024 | 14.35 | 14.99 | 14.35 | 14.99 | 1,545,941 | +0.56(+3.88%) |
Apr 18, 2024 | 14.53 | 14.75 | 14.35 | 14.43 | 1,401,192 | -0.06(-0.41%) |
Apr 17, 2024 | 14.38 | 14.90 | 13.87 | 14.49 | 1,544,359 | +0.04(+0.28%) |
Apr 16, 2024 | 14.61 | 14.71 | 14.43 | 14.45 | 1,407,843 | -0.35(-2.36%) |
Apr 15, 2024 | 14.86 | 15.10 | 14.61 | 14.80 | 1,072,165 | -0.02(-0.13%) |
Apr 12, 2024 | 14.77 | 14.89 | 14.69 | 14.82 | 860,073 | -0.11(-0.74%) |
Apr 11, 2024 | 15.19 | 15.19 | 14.84 | 14.93 | 774,390 | -0.10(-0.67%) |
Apr 10, 2024 | 15.38 | 15.49 | 14.80 | 15.03 | 1,508,083 | -0.70(-4.45%) |
Apr 09, 2024 | 15.49 | 15.75 | 15.44 | 15.73 | 1,024,962 | +0.25(+1.61%) |
Apr 08, 2024 | 15.32 | 15.59 | 15.28 | 15.48 | 543,112 | +0.16(+1.04%) |
Apr 05, 2024 | 15.26 | 15.40 | 15.23 | 15.32 | 463,253 | -0.01(-0.07%) |
Apr 04, 2024 | 15.45 | 15.62 | 15.33 | 15.33 | 1,017,910 | +0.06(+0.39%) |
Apr 03, 2024 | 15.21 | 15.39 | 15.16 | 15.27 | 841,927 | -0.06(-0.39%) |
Apr 02, 2024 | 15.48 | 15.51 | 15.22 | 15.33 | 874,795 | -0.33(-2.11%) |
Apr 01, 2024 | 15.94 | 16.00 | 15.53 | 15.66 | 761,467 | -0.23(-1.45%) |
Mar 28, 2024 | 15.72 | 15.90 | 15.90 | 15.89 | 1,436,431 | -0.03(-0.19%) |
Mar 27, 2024 | 15.39 | 15.92 | 15.38 | 15.92 | 763,141 | +0.64(+4.19%) |
Mar 26, 2024 | 15.41 | 15.48 | 15.25 | 15.28 | 724,676 | -0.07(-0.46%) |
Mar 25, 2024 | 15.31 | 15.52 | 15.31 | 15.35 | 530,486 | +0.00(+0.00%) |
Mar 22, 2024 | 15.68 | 15.75 | 15.29 | 15.35 | 462,851 | -0.30(-1.92%) |
Mar 21, 2024 | 15.60 | 15.80 | 15.60 | 15.65 | 818,213 | +0.10(+0.64%) |
Mar 20, 2024 | 14.94 | 15.69 | 14.90 | 15.55 | 1,017,147 | +0.53(+3.53%) |
Mar 19, 2024 | 14.82 | 15.12 | 14.78 | 15.02 | 773,981 | +0.21(+1.42%) |
Mar 18, 2024 | 14.92 | 14.99 | 14.73 | 14.81 | 906,858 | -0.11(-0.74%) |
Mar 15, 2024 | 14.74 | 15.04 | 14.74 | 14.92 | 2,158,394 | +0.12(+0.81%) |
Mar 14, 2024 | 15.17 | 15.23 | 14.72 | 14.80 | 926,885 | -0.43(-2.82%) |
Mar 13, 2024 | 15.25 | 15.39 | 15.13 | 15.23 | 1,087,863 | -0.03(-0.20%) |
Mar 12, 2024 | 15.53 | 15.54 | 15.23 | 15.26 | 932,907 | -0.29(-1.86%) |
Mar 11, 2024 | 15.58 | 15.68 | 15.50 | 15.55 | 879,209 | -0.03(-0.19%) |
Mar 08, 2024 | 15.86 | 15.89 | 15.51 | 15.58 | 763,318 | -0.03(-0.19%) |
Mar 07, 2024 | 15.94 | 16.02 | 15.57 | 15.61 | 906,504 | -0.16(-1.01%) |
Mar 06, 2024 | 15.45 | 15.95 | 15.12 | 15.77 | 2,543,666 | -0.38(-2.35%) |
Mar 05, 2024 | 15.51 | 16.19 | 15.51 | 16.15 | 1,388,321 | +0.55(+3.53%) |
Mar 04, 2024 | 15.47 | 16.12 | 15.47 | 15.60 | 2,458,208 | +0.29(+1.89%) |
Mar 01, 2024 | 15.23 | 15.32 | 14.99 | 15.31 | 843,259 | -0.09(-0.58%) |
Feb 29, 2024 | 15.15 | 15.43 | 15.15 | 15.40 | 1,017,706 | +0.40(+2.67%) |
Feb 28, 2024 | 15.02 | 15.20 | 15.00 | 15.00 | 772,323 | -0.16(-1.06%) |
Feb 27, 2024 | 15.07 | 15.18 | 15.04 | 15.16 | 688,341 | +0.18(+1.20%) |
Feb 26, 2024 | 15.00 | 15.20 | 14.92 | 14.98 | 702,562 | -0.09(-0.60%) |
Feb 23, 2024 | 15.11 | 15.24 | 14.97 | 15.07 | 823,179 | -0.06(-0.40%) |
Feb 22, 2024 | 15.23 | 15.31 | 15.04 | 15.13 | 1,100,072 | -0.18(-1.18%) |
Feb 21, 2024 | 15.48 | 15.54 | 15.25 | 15.31 | 1,330,800 | -0.23(-1.48%) |
Feb 20, 2024 | 15.53 | 15.77 | 15.48 | 15.54 | 749,840 | -0.16(-1.02%) |
Feb 16, 2024 | 15.76 | 15.85 | 15.58 | 15.70 | 940,699 | -0.26(-1.63%) |
Feb 15, 2024 | 15.32 | 16.05 | 15.32 | 15.96 | 1,330,738 | +0.75(+4.93%) |
Feb 14, 2024 | 14.99 | 15.22 | 14.89 | 15.21 | 1,113,265 | +0.42(+2.84%) |
Feb 13, 2024 | 15.00 | 15.10 | 14.54 | 14.79 | 1,673,021 | -0.68(-4.40%) |
Feb 12, 2024 | 15.24 | 15.75 | 15.11 | 15.47 | 1,820,556 | -0.05(-0.32%) |
Feb 09, 2024 | 15.33 | 15.53 | 15.13 | 15.52 | 967,521 | +0.20(+1.31%) |
Feb 08, 2024 | 15.11 | 15.34 | 15.11 | 15.32 | 760,109 | +0.10(+0.66%) |
Feb 07, 2024 | 15.23 | 15.32 | 14.89 | 15.22 | 1,049,652 | +0.00(+0.00%) |
Feb 06, 2024 | 15.32 | 15.48 | 15.10 | 15.22 | 1,365,386 | -0.09(-0.59%) |
Feb 05, 2024 | 15.25 | 15.46 | 15.07 | 15.31 | 1,248,238 | -0.14(-0.91%) |
Feb 02, 2024 | 15.17 | 15.67 | 15.10 | 15.45 | 1,515,166 | -0.04(-0.26%) |